The lowest closing price for Walmart (WMT) in 2014 was $19.34, on February 3, 2014. It was up 11.8% for the year. The latest price is $94.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $23.76 | $23.86 | $23.43 | $23.43 | 12,454,200 |
December 30 2014 | $23.61 | $23.78 | $23.60 | $23.68 | 9,796,200 |
December 29 2014 | $23.59 | $23.76 | $23.58 | $23.64 | 10,816,800 |
December 26 2014 | $23.52 | $23.78 | $23.47 | $23.72 | 9,747,900 |
December 24 2014 | $23.73 | $23.76 | $23.57 | $23.58 | 7,475,400 |
December 23 2014 | $23.66 | $23.76 | $23.57 | $23.65 | 16,657,800 |
December 22 2014 | $23.28 | $23.58 | $23.27 | $23.57 | 13,727,400 |
December 19 2014 | $23.54 | $23.56 | $23.24 | $23.24 | 36,206,400 |
December 18 2014 | $23.14 | $23.45 | $23.00 | $23.45 | 25,937,700 |
December 17 2014 | $22.73 | $22.99 | $22.64 | $22.98 | 19,923,000 |
December 16 2014 | $22.82 | $23.13 | $22.63 | $22.64 | 22,312,200 |
December 15 2014 | $22.99 | $23.11 | $22.66 | $22.91 | 18,953,100 |
December 12 2014 | $22.79 | $23.19 | $22.79 | $22.87 | 21,852,300 |
December 11 2014 | $22.70 | $23.06 | $22.69 | $22.88 | 24,098,400 |
December 10 2014 | $22.90 | $23.01 | $22.62 | $22.64 | 20,920,800 |
December 09 2014 | $22.83 | $22.98 | $22.55 | $22.80 | 19,900,800 |
December 08 2014 | $22.96 | $23.10 | $22.88 | $22.98 | 18,798,000 |
December 05 2014 | $23.14 | $23.15 | $22.79 | $22.95 | 19,710,300 |
December 04 2014 | $22.96 | $23.15 | $22.83 | $23.13 | 20,704,200 |
December 03 2014 | $23.45 | $23.47 | $23.11 | $23.18 | 19,122,900 |
December 02 2014 | $23.41 | $23.53 | $23.32 | $23.45 | 20,298,900 |
December 01 2014 | $23.53 | $23.63 | $23.27 | $23.40 | 27,422,700 |
November 28 2014 | $23.39 | $23.90 | $23.31 | $23.75 | 23,461,800 |
November 26 2014 | $23.04 | $23.10 | $22.92 | $23.06 | 11,828,400 |
November 25 2014 | $23.20 | $23.20 | $22.90 | $23.05 | 20,026,500 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
